TSXV: SM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.51	0.51	0.49	0.49	0.49	-3.92%	17,475
Dec 19, 2024	0.48	0.52	0.46	0.51	0.51	5.15%	42,969
Dec 18, 2024	0.50	0.51	0.49	0.49	0.49	-3.00%	41,000
Dec 17, 2024	0.51	0.52	0.50	0.50	0.50	-3.85%	62,000
Dec 16, 2024	0.51	0.52	0.50	0.52	0.52	4.00%	33,599
Dec 13, 2024	0.51	0.52	0.50	0.50	0.50	-1.96%	16,200
Dec 12, 2024	0.51	0.51	0.51	0.51	0.51	-	1,800
Dec 11, 2024	0.50	0.51	0.50	0.51	0.51	-1.92%	9,750
Dec 10, 2024	0.49	0.53	0.49	0.52	0.52	5.05%	156,575
Dec 9, 2024	0.49	0.51	0.49	0.50	0.50	8.79%	151,500
Dec 6, 2024	0.44	0.47	0.44	0.46	0.46	4.60%	17,110
Dec 5, 2024	0.45	0.48	0.35	0.44	0.44	-5.43%	155,850
Dec 4, 2024	0.44	0.47	0.44	0.46	0.46	6.98%	81,000
Dec 3, 2024	0.44	0.44	0.42	0.43	0.43	-2.27%	45,671
Dec 2, 2024	0.47	0.47	0.44	0.44	0.44	-5.38%	4,367
Nov 29, 2024	0.48	0.49	0.47	0.47	0.47	-1.06%	25,000
Nov 28, 2024	0.47	0.47	0.47	0.47	0.47	-	-
Nov 27, 2024	0.46	0.47	0.43	0.47	0.47	4.44%	21,900
Nov 26, 2024	0.43	0.45	0.43	0.45	0.45	3.45%	27,500
Nov 25, 2024	0.44	0.44	0.43	0.44	0.44	-1.14%	59,052
Nov 22, 2024	0.48	0.48	0.44	0.44	0.44	-3.30%	17,508
Nov 21, 2024	0.45	0.46	0.45	0.46	0.46	2.25%	45,906
Nov 20, 2024	0.46	0.46	0.45	0.45	0.45	-2.20%	10,673
Nov 19, 2024	0.48	0.48	0.46	0.46	0.46	-3.19%	19,450
Nov 18, 2024	0.48	0.48	0.47	0.47	0.47	4.44%	17,160
Nov 15, 2024	0.47	0.48	0.45	0.45	0.45	-4.26%	38,792
Nov 14, 2024	0.47	0.47	0.44	0.47	0.47	2.17%	201,300
Nov 13, 2024	0.45	0.48	0.44	0.46	0.46	2.22%	98,855
Nov 12, 2024	0.47	0.47	0.45	0.45	0.45	-3.23%	18,321
Nov 11, 2024	0.46	0.49	0.45	0.47	0.47	-7.00%	40,447
Nov 8, 2024	0.54	0.54	0.46	0.50	0.50	-5.66%	24,650
Nov 7, 2024	0.53	0.53	0.52	0.53	0.53	-3.64%	51,529
Nov 6, 2024	0.52	0.55	0.50	0.55	0.55	1.85%	141,473
Nov 5, 2024	0.55	0.55	0.52	0.54	0.54	-1.82%	27,947
Nov 4, 2024	0.56	0.56	0.54	0.55	0.55	-3.51%	39,284
Nov 1, 2024	0.59	0.59	0.55	0.57	0.57	-3.39%	112,249
Oct 31, 2024	0.60	0.62	0.58	0.59	0.59	-3.28%	93,650
Oct 30, 2024	0.63	0.63	0.61	0.61	0.61	-	21,884
Oct 29, 2024	0.63	0.65	0.59	0.61	0.61	-3.17%	142,568
Oct 28, 2024	0.65	0.66	0.63	0.63	0.63	-1.56%	110,436
Oct 25, 2024	0.64	0.65	0.63	0.64	0.64	-1.54%	69,641
Oct 24, 2024	0.65	0.70	0.64	0.65	0.65	-	233,354
Oct 23, 2024	0.59	0.65	0.59	0.65	0.65	4.84%	248,330
Oct 22, 2024	0.60	0.63	0.60	0.62	0.62	3.33%	114,905
Oct 21, 2024	0.61	0.61	0.56	0.60	0.60	-1.64%	152,612
Oct 18, 2024	0.59	0.61	0.58	0.61	0.61	3.39%	186,266
Oct 17, 2024	0.60	0.61	0.58	0.59	0.59	-1.67%	26,200
Oct 16, 2024	0.59	0.61	0.59	0.60	0.60	1.69%	65,753
Oct 15, 2024	0.58	0.63	0.58	0.59	0.59	-	202,479
Oct 11, 2024	0.57	0.59	0.57	0.59	0.59	0.85%	18,085
Oct 10, 2024	0.54	0.59	0.54	0.59	0.59	7.34%	70,502
Oct 9, 2024	0.56	0.57	0.54	0.55	0.55	-0.91%	47,948
Oct 8, 2024	0.56	0.56	0.55	0.55	0.55	-3.51%	20,713
Oct 7, 2024	0.59	0.59	0.56	0.57	0.57	-3.39%	116,890
Oct 4, 2024	0.58	0.59	0.58	0.59	0.59	3.51%	89,694
Oct 3, 2024	0.55	0.58	0.55	0.57	0.57	5.56%	34,532
Oct 2, 2024	0.55	0.57	0.54	0.54	0.54	-5.26%	141,996
Oct 1, 2024	0.57	0.57	0.55	0.57	0.57	-1.72%	102,587
Sep 30, 2024	0.56	0.58	0.55	0.58	0.58	3.57%	171,688
Sep 27, 2024	0.58	0.58	0.56	0.56	0.56	-1.75%	110,700
Sep 26, 2024	0.58	0.59	0.56	0.57	0.57	3.64%	251,883
Sep 25, 2024	0.55	0.57	0.55	0.55	0.55	-	142,912
Sep 24, 2024	0.54	0.57	0.54	0.55	0.55	1.85%	248,919
Sep 23, 2024	0.53	0.54	0.52	0.54	0.54	-	69,861
Sep 20, 2024	0.53	0.54	0.51	0.54	0.54	5.88%	166,395
Sep 19, 2024	0.48	0.54	0.47	0.51	0.51	5.15%	370,897
Sep 18, 2024	0.45	0.49	0.45	0.49	0.49	7.78%	78,767
Sep 17, 2024	0.45	0.46	0.44	0.45	0.45	2.27%	36,577
Sep 16, 2024	0.45	0.45	0.39	0.44	0.44	1.15%	235,486
Sep 13, 2024	0.44	0.45	0.42	0.44	0.44	-1.14%	55,418
Sep 12, 2024	0.43	0.45	0.42	0.44	0.44	6.02%	1,858,500
Sep 11, 2024	0.43	0.43	0.42	0.42	0.42	-1.19%	46,000
Sep 10, 2024	0.42	0.42	0.42	0.42	0.42	-3.45%	80,290
Sep 9, 2024	0.43	0.44	0.43	0.44	0.44	-1.14%	8,347
Sep 6, 2024	0.46	0.46	0.44	0.44	0.44	3.53%	5,050
Sep 5, 2024	0.45	0.45	0.43	0.43	0.43	1.19%	2,000
Sep 4, 2024	0.42	0.42	0.42	0.42	0.42	-	60,500
Sep 3, 2024	0.45	0.47	0.42	0.42	0.42	-6.67%	46,644
Aug 30, 2024	0.45	0.45	0.45	0.45	0.45	-	-
Aug 29, 2024	0.46	0.48	0.45	0.45	0.45	-4.26%	15,000
Aug 28, 2024	0.43	0.47	0.43	0.47	0.47	-	56,538
Aug 27, 2024	0.47	0.47	0.47	0.47	0.47	-	500
Aug 26, 2024	0.47	0.47	0.46	0.47	0.47	1.08%	6,310
Aug 23, 2024	0.44	0.49	0.42	0.47	0.47	6.90%	164,501
Aug 22, 2024	0.44	0.44	0.43	0.44	0.44	4.82%	10,500
Aug 21, 2024	0.44	0.44	0.41	0.42	0.42	1.22%	9,150
Aug 20, 2024	0.44	0.44	0.41	0.41	0.41	-1.20%	65,540
Aug 19, 2024	0.42	0.42	0.42	0.42	0.42	3.75%	38,100
Aug 16, 2024	0.40	0.42	0.38	0.40	0.40	1.27%	102,805
Aug 15, 2024	0.39	0.40	0.39	0.40	0.40	2.60%	24,000
Aug 14, 2024	0.38	0.39	0.38	0.39	0.39	1.32%	123,500
Aug 13, 2024	0.38	0.38	0.37	0.38	0.38	1.33%	4,958
Aug 12, 2024	0.38	0.38	0.37	0.38	0.38	-	22,565
Aug 9, 2024	0.37	0.40	0.37	0.38	0.38	-1.32%	7,000
Aug 8, 2024	0.40	0.40	0.38	0.38	0.38	-2.56%	11,544
Aug 7, 2024	0.38	0.40	0.37	0.39	0.39	1.30%	45,550
Aug 6, 2024	0.38	0.39	0.37	0.39	0.39	-3.75%	65,718
Aug 2, 2024	0.43	0.44	0.40	0.40	0.40	-6.98%	110,661
Aug 1, 2024	0.42	0.43	0.41	0.43	0.43	-4.44%	150,000
Jul 31, 2024	0.47	0.47	0.44	0.45	0.45	-3.23%	129,686